XLV - Health Care Select Sector SPDR Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 2020101.76102.47100.92101.57101.5710,846,800
Jun 03, 2020102.88102.98101.95102.38102.3810,020,900
Jun 02, 2020102.03102.63101.42102.58102.5813,162,300
Jun 01, 2020102.36102.48101.35101.99101.998,436,200
May 29, 2020102.22103.23100.69103.01103.0119,057,000
May 28, 2020101.29102.80101.26101.78101.7811,707,700
May 27, 202099.58100.4798.07100.47100.4715,551,900
May 26, 2020101.19101.2899.2899.4499.4410,828,800
May 22, 202099.4299.7098.9099.6299.6210,233,200
May 21, 202099.8799.9398.8399.4199.4112,259,500
May 20, 2020100.79101.1799.92100.15100.1510,058,000
May 19, 2020100.93101.45100.02100.03100.0310,561,400
May 18, 2020102.30102.77101.19101.25101.2510,557,300
May 15, 202099.30100.5199.07100.42100.4215,170,200
May 14, 202097.5999.6397.5799.5899.5812,021,400
May 13, 202099.45100.2297.7198.5098.5012,667,200
May 12, 2020101.71101.8099.5799.5899.5818,471,000
May 11, 202099.00101.3899.00101.12101.1215,115,100
May 08, 202099.96100.0099.1199.4199.4110,374,500
May 07, 202099.9299.9398.7898.9098.909,453,900
May 06, 2020100.42100.4998.8698.9198.919,493,200
May 05, 202098.64100.6298.3999.9099.9011,498,300
May 04, 202097.5398.0096.8997.7897.788,991,300
May 01, 202098.5998.7796.9597.8397.8310,102,000
Apr 30, 202099.76100.3899.2199.7399.7312,768,300
Apr 29, 2020101.06101.0699.54100.19100.199,939,900
Apr 28, 2020102.26102.2699.4199.5399.5311,517,500
Apr 27, 2020100.99102.01100.83101.58101.588,022,100
Apr 24, 202099.56100.4998.94100.29100.297,853,300
Apr 23, 202098.94100.4998.7498.9698.9616,013,300
Apr 22, 202098.3599.0397.7498.4298.4211,994,100
Apr 21, 202098.2798.8396.6296.9496.949,291,400
Apr 20, 202099.82101.4199.7199.9899.9810,558,100
Apr 17, 2020101.13101.1399.39100.78100.7811,504,400
Apr 16, 202097.3498.9897.0398.7398.7311,331,600
Apr 15, 202095.8397.1995.2996.6296.6211,019,000
Apr 14, 202095.8497.4795.5297.1297.1212,830,800
Apr 13, 202094.4994.8292.6694.0094.009,606,600
Apr 09, 202095.1795.3593.9794.8394.8312,983,200
Apr 08, 202091.3694.8690.2294.3194.3132,624,300
Apr 07, 202093.6593.8290.4990.5890.5816,699,200
Apr 06, 202089.5491.8589.1491.3391.3313,472,900
Apr 03, 202087.2988.1285.8086.7886.7812,934,200
Apr 02, 202084.7887.7783.9387.5787.5713,588,000
Apr 01, 202085.6286.3984.3985.2185.2115,255,200
Mar 31, 202089.0589.5387.6488.5888.5813,584,900
Mar 30, 202086.5289.1486.5188.9788.9713,766,700
Mar 27, 202084.3487.2384.2884.9984.9913,043,200
Mar 26, 202082.1787.3182.0186.8586.8518,822,500
Mar 25, 202079.8484.0978.8781.4481.4416,851,800
Mar 24, 202078.1580.5377.5780.3780.3716,775,800
Mar 23, 202078.2078.3173.5474.6274.6233,633,000
Mar 23, 20200.382 Dividend
Mar 20, 202082.9683.8178.6479.0978.7122,004,900
Mar 19, 202083.0384.2681.3382.2581.8527,121,100
Mar 18, 202082.4085.3079.9283.9783.5628,931,000
Mar 17, 202083.4187.5582.3586.8586.4327,899,700
Mar 16, 202082.5287.0580.6781.7281.3321,474,800
Mar 13, 202088.7290.9084.1690.6690.2229,162,800
Mar 12, 202086.0189.7382.9084.7884.3720,652,200
Mar 11, 202093.0193.6790.4591.6291.1823,217,900
Mar 10, 202094.7695.4290.9495.2694.8026,473,200
Mar 09, 202091.3994.2890.0192.1091.6621,968,500
Mar 06, 202094.9997.5094.6097.1596.6817,917,700
Mar 05, 202097.8599.1996.5697.6797.2017,873,000
Mar 04, 202097.38100.1597.1899.9999.5126,418,700
Mar 03, 202097.1998.8993.2794.5494.0833,385,500
Mar 02, 202092.6497.1092.3296.9596.4822,359,400
Feb 28, 202091.3592.6689.9892.6192.1627,751,800
Feb 27, 202096.0797.3493.8093.8293.3722,043,700
Feb 26, 202097.6798.8296.9197.1296.6513,721,600
Feb 25, 2020100.53100.7596.7997.1396.6620,301,600
Feb 24, 2020100.93101.6199.69100.1799.6916,284,500
Feb 21, 2020102.97103.53102.61103.43102.936,510,800
Feb 20, 2020103.80103.90102.43103.37102.878,080,900
Feb 19, 2020103.83104.19103.73104.04103.546,427,900
Feb 18, 2020103.93104.06103.22103.56103.068,409,300
Feb 14, 2020103.96104.00103.42103.93103.435,114,200
Feb 13, 2020103.96104.28103.64103.85103.354,778,500
Feb 12, 2020104.60104.84103.92104.34103.844,705,700
Feb 11, 2020103.95104.30103.74104.21103.7110,277,100
Feb 10, 2020102.66103.59102.58103.59103.094,010,100
Feb 07, 2020103.86103.95102.88103.04102.546,057,200
Feb 06, 2020104.24104.24103.40103.85103.356,166,500
Feb 05, 2020102.28104.12102.27103.76103.2614,131,000
Feb 04, 2020101.29102.21101.27101.80101.319,575,100
Feb 03, 202099.83100.7699.83100.0499.5611,851,800
Jan 31, 2020100.76100.8498.8199.1498.6614,476,700
Jan 30, 2020101.15101.22100.29101.16100.6710,989,400
Jan 29, 2020102.28102.64101.88101.90101.416,435,700
Jan 28, 2020101.98102.58101.70102.18101.698,079,900
Jan 27, 2020101.22102.07101.08101.68101.1911,762,300
Jan 24, 2020104.32104.37102.20102.46101.9715,962,700
Jan 23, 2020104.55104.70103.48104.20103.708,522,600
Jan 22, 2020104.83105.08104.59104.73104.229,431,500
Jan 21, 2020104.25104.84104.21104.60104.096,644,800
Jan 17, 2020104.23104.65104.23104.49103.996,533,400
Jan 16, 2020104.38104.56103.97104.49103.995,479,900
Jan 15, 2020103.18104.22103.10103.95103.457,521,800
Jan 14, 2020102.13103.08101.95103.06102.567,294,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...